$171.38
-0.93-0.54%
近くで: -
$171.39
0.010000.01%
時間外: 4:14 PM EDT
Comments
Loading...
Becton Dickinson (NYSE:BDX) 株価情報, オプションチェーン
オプションチェーンは、Becton Dickinsonの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Becton Dickinsonの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid84.6
Ask88.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask83.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask78.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid64.6
Ask68.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask63.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask58.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask53.6
volume0
Intrest0
Strike
120
120
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid44.5
Ask48.6
volume0
Intrest0
Strike
125
125
Last Price0.83Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price39.9May 09, 2025
Change
00%
Bid39.7
Ask43.5
volume0
Intrest2
Strike
130
130
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price95.6Mar 07, 2025
Change
00%
Bid34.9
Ask38.5
volume0
Intrest1
Strike
135
135
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price37.5May 13, 2025
Change
00%
Bid29.7
Ask33.6
volume0
Intrest3
Strike
140
140
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest35
Last Price-
Change
-
Bid24.8
Ask28.7
volume0
Intrest0
Strike
145
145
Last Price0.3May 23, 2025
Change
0.150%
Bid0.1
Ask0.65
volume2
Intrest49
Last Price23.8May 12, 2025
Change
00%
Bid20.4
Ask23.2
volume0
Intrest18
Strike
150
150
Last Price0.45May 22, 2025
Change
00%
Bid0.3
Ask0.55
volume0
Intrest116
Last Price16May 08, 2025
Change
00%
Bid15.6
Ask18.3
volume0
Intrest2
Strike
155
155
Last Price0.9May 23, 2025
Change
0.2538.46%
Bid0.6
Ask1.2
volume1
Intrest712
Last Price13.2May 23, 2025
Change
4.425%
Bid12.1
Ask14.6
volume5
Intrest27
Strike
160
160
Last Price1.6May 23, 2025
Change
0.433.33%
Bid1.35
Ask1.6
volume18
Intrest346
Last Price7.92May 23, 2025
Change
1.0812%
Bid7.3
Ask10.3
volume1
Intrest193
Strike
165
165
Last Price2.55May 23, 2025
Change
0.187.59%
Bid2.5
Ask2.8
volume75
Intrest519
Last Price5.61May 23, 2025
Change
0.8913.69%
Bid4.9
Ask7.1
volume3
Intrest586
Strike
170
170
Last Price4.5May 23, 2025
Change
0.8623.63%
Bid4.3
Ask5.6
volume39
Intrest3709
Last Price2.85May 23, 2025
Change
0.924%
Bid2.6
Ask3.8
volume31
Intrest1090
Strike
175
175
Last Price7.23May 23, 2025
Change
0.476.95%
Bid6.8
Ask7.4
volume1
Intrest481
Last Price1.61May 23, 2025
Change
0.3919.5%
Bid1.25
Ask1.8
volume18
Intrest628
Strike
180
180
Last Price11.3May 23, 2025
Change
3.6447.52%
Bid9.9
Ask12.2
volume1
Intrest282
Last Price0.77May 23, 2025
Change
0.045.48%
Bid0.6
Ask1
volume13
Intrest226
Strike
185
185
Last Price10May 20, 2025
Change
00%
Bid13.7
Ask16.3
volume0
Intrest85
Last Price0.3May 23, 2025
Change
0.125%
Bid0.3
Ask0.95
volume15
Intrest547
Strike
190
190
Last Price15.1May 20, 2025
Change
00%
Bid18.7
Ask20.8
volume0
Intrest152
Last Price0.17May 22, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest102
Strike
195
195
Last Price21May 21, 2025
Change
00%
Bid22.8
Ask26.1
volume0
Intrest87
Last Price0.15May 22, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest782
Strike
200
200
Last Price30.59May 09, 2025
Change
00%
Bid27.4
Ask31.2
volume0
Intrest542
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest75
Strike
205
205
Last Price34.6May 22, 2025
Change
00%
Bid32.4
Ask36.2
volume0
Intrest168
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Strike
210
210
Last Price42.96May 05, 2025
Change
00%
Bid37.3
Ask41.4
volume0
Intrest11
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest360
Strike
215
215
Last Price42.85May 22, 2025
Change
00%
Bid42.5
Ask46.2
volume0
Intrest91
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1523
Strike
220
220
Last Price50.2May 23, 2025
Change
2.55.24%
Bid47.4
Ask51.2
volume1
Intrest164
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest243
Strike
225
225
Last Price58.3May 02, 2025
Change
00%
Bid53.7
Ask55
volume0
Intrest3248
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1410
Strike
230
230
Last Price46.7May 01, 2025
Change
00%
Bid57.4
Ask61.2
volume0
Intrest154
Last Price0.12May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest200
Strike
235
235
Last Price31.6Apr 24, 2025
Change
00%
Bid62.3
Ask66.1
volume0
Intrest15
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4553
Strike
240
240
Last Price43.25Apr 11, 2025
Change
00%
Bid67.2
Ask71
volume0
Intrest0
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Strike
245
245
Last Price19.4Mar 28, 2025
Change
00%
Bid72.2
Ask76.3
volume0
Intrest1
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2088
Strike
250
250
Last Price22.4Mar 26, 2025
Change
00%
Bid77.2
Ask81.1
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3090
Strike
255
255
Last Price-
Change
-
Bid82.3
Ask86.1
volume0
Intrest0
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10104
Strike
260
260
Last Price29Mar 20, 2025
Change
00%
Bid87.3
Ask91.1
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest112
Strike
265
265
Last Price-
Change
-
Bid92.3
Ask96.2
volume0
Intrest0
Last Price0.84Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest124
Strike
270
270
Last Price24.5Feb 03, 2025
Change
00%
Bid97.3
Ask101.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest135
Strike
275
275
Last Price-
Change
-
Bid102.3
Ask106.3
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
280
280
Last Price-
Change
-
Bid107.1
Ask111.1
volume0
Intrest0
Last Price1.6Feb 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
285
285
Last Price-
Change
-
Bid112.2
Ask116.1
volume0
Intrest0
Last Price0.25Mar 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest148
Strike
290
290
Last Price-
Change
-
Bid117.1
Ask121.1
volume0
Intrest0
Last Price0.92Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Strike
295
295
Last Price-
Change
-
Bid122.1
Ask126.2
volume0
Intrest0
Last Price1.1Feb 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid127.2
Ask131.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid132.2
Ask136
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid137.2
Ask141.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid142.3
Ask146
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid147.1
Ask151.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid152.3
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid157.2
Ask161.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid162.1
Ask166.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid167.1
Ask171
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved